291,625€
-2,60%
Echtzeitkurs Xtrackers LevDAX Daily Swap UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers LevDAX Daily Swap UCITS ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 300,08 | 300,55 | 291,38 | 291,60 | -2,72% | 40.020,00 |
| 08.09.2026 | 301,13 | 303,40 | 298,05 | 299,75 | -0,97% | 1.690,00 |
| 07.09.2026 | 302,63 | 304,42 | 300,92 | 302,67 | -0,47% | 43,00 |
| 04.09.2026 | 304,42 | 306,65 | 301,90 | 304,10 | 0,09% | - |
| 03.09.2026 | 300,38 | 303,95 | 297,95 | 303,83 | 1,39% | - |
| 02.09.2026 | 299,23 | 301,25 | 296,63 | 299,65 | 0,18% | 2.400,00 |
| 01.09.2026 | 308,27 | 308,50 | 298,35 | 299,10 | -2,81% | 13.336,00 |
| 31.08.2026 | 315,20 | 315,58 | 307,15 | 307,75 | -2,63% | 9.133,00 |
| 28.08.2026 | 313,27 | 317,77 | 313,23 | 316,05 | 1,27% | 5.666,00 |
| 27.08.2026 | 311,92 | 312,60 | 308,75 | 312,10 | 0,72% | - |
| 26.08.2026 | 309,40 | 314,23 | 307,90 | 309,88 | 0,16% | 2.450,00 |
| 25.08.2026 | 307,65 | 311,45 | 307,17 | 309,38 | 1,13% | 335,00 |
| 24.08.2026 | 305,30 | 307,45 | 304,20 | 305,92 | -0,08% | - |
| 21.08.2026 | 303,50 | 307,23 | 302,70 | 306,17 | 1,19% | 782,00 |
| 20.08.2026 | 305,48 | 306,65 | 301,40 | 302,58 | -0,91% | 15.974,00 |
| 19.08.2026 | 306,20 | 308,25 | 304,88 | 305,35 | -0,58% | 9.794,00 |
| 18.08.2026 | 309,60 | 310,80 | 306,40 | 307,13 | -1,27% | 6.020,00 |
| 17.08.2026 | 315,65 | 315,85 | 310,42 | 311,08 | -1,03% | - |
| 14.08.2026 | 313,13 | 316,42 | 312,98 | 314,30 | 0,31% | 2.250,00 |
| 13.08.2026 | 313,38 | 315,45 | 310,42 | 313,33 | 0,38% | - |
| 12.08.2026 | 313,13 | 317,52 | 311,23 | 312,15 | -0,11% | 4.966,00 |
| 11.08.2026 | 312,08 | 315,70 | 309,60 | 312,50 | 0,30% | 3.740,00 |
| 10.08.2026 | 312,17 | 314,20 | 310,88 | 311,55 | -0,30% | - |
| 07.08.2026 | 307,83 | 314,30 | 307,80 | 312,48 | 1,44% | 2.250,00 |
| 06.08.2026 | 308,23 | 309,40 | 306,05 | 308,02 | -0,11% | 3.700,00 |
| 05.08.2026 | 313,67 | 314,30 | 307,05 | 308,35 | -1,18% | 13.016,00 |
| 04.08.2026 | 307,10 | 312,27 | 306,02 | 312,02 | 2,06% | 51,00 |
| 03.08.2026 | 301,75 | 306,35 | 300,40 | 305,73 | 2,89% | 569,00 |
| 31.07.2026 | 298,08 | 301,60 | 293,65 | 297,13 | 0,07% | 180,00 |
| 30.07.2026 | 290,17 | 297,48 | 287,95 | 296,92 | 2,46% | 128,00 |
| 29.07.2026 | 290,17 | 294,58 | 288,98 | 289,80 | -1,05% | 41,00 |
| 28.07.2026 | 290,73 | 294,00 | 288,27 | 292,88 | 0,35% | - |
| 27.07.2026 | 289,52 | 294,08 | 289,50 | 291,85 | 3,10% | 8.436,00 |
| 24.07.2026 | 276,10 | 284,60 | 275,00 | 283,08 | 2,59% | 156,00 |
| 23.07.2026 | 283,25 | 283,42 | 274,70 | 275,92 | -3,17% | - |
| 22.07.2026 | 282,83 | 287,75 | 280,65 | 284,95 | 0,73% | 9.522,00 |
| 21.07.2026 | 278,58 | 283,13 | 277,65 | 282,88 | 2,72% | 2.650,00 |
| 20.07.2026 | 276,70 | 281,27 | 274,98 | 275,38 | -1,04% | 6.650,00 |
| 17.07.2026 | 275,63 | 279,27 | 274,15 | 278,27 | -0,21% | 2.218,00 |
| 16.07.2026 | 282,40 | 283,05 | 275,30 | 278,85 | -1,07% | 27.499,00 |
| 15.07.2026 | 283,52 | 283,65 | 278,23 | 281,88 | -0,43% | - |
| 14.07.2026 | 281,40 | 286,08 | 278,73 | 283,10 | 0,39% | 14.309,00 |
| 13.07.2026 | 278,67 | 285,58 | 278,67 | 282,00 | -0,89% | 14.391,00 |
| 10.07.2026 | 283,95 | 286,60 | 280,65 | 284,52 | -0,04% | - |
| 09.07.2026 | 284,50 | 285,45 | 279,08 | 284,63 | 0,83% | 4.300,00 |
| 08.07.2026 | 291,85 | 291,88 | 278,30 | 282,27 | -3,48% | 17.102,00 |
| 07.07.2026 | 299,90 | 301,05 | 291,80 | 292,45 | -2,90% | 9.980,00 |
| 06.07.2026 | 300,67 | 303,27 | 298,35 | 301,17 | -0,04% | - |
| 03.07.2026 | 298,35 | 301,67 | 296,58 | 301,30 | 1,50% | 23.448,00 |
| 02.07.2026 | 284,02 | 297,70 | 281,92 | 296,85 | 4,56% | 1.425,00 |
| 01.07.2026 | 282,75 | 284,95 | 280,23 | 283,90 | 0,32% | - |
| 30.06.2026 | 278,33 | 283,73 | 277,25 | 283,00 | 2,20% | - |
| 29.06.2026 | 278,33 | 278,48 | 273,05 | 276,90 | 0,69% | - |
| 26.06.2026 | 278,08 | 280,63 | 272,88 | 275,00 | -2,54% | - |
| 25.06.2026 | 277,60 | 285,15 | 277,23 | 282,17 | 2,17% | - |
| 24.06.2026 | 281,33 | 281,70 | 274,00 | 276,17 | -1,68% | - |
| 23.06.2026 | 280,73 | 283,10 | 277,05 | 280,90 | -1,58% | 2.560,00 |
| 22.06.2026 | 283,65 | 287,27 | 280,98 | 285,40 | 0,79% | - |
| 19.06.2026 | 282,20 | 287,33 | 282,15 | 283,15 | -0,47% | 85,00 |
| 18.06.2026 | 280,77 | 285,20 | 279,73 | 284,50 | 1,87% | 8.446,00 |
| 17.06.2026 | 279,75 | 282,92 | 278,08 | 279,27 | 0,40% | - |
| 16.06.2026 | 280,88 | 286,00 | 278,08 | 278,15 | -0,66% | - |
| 15.06.2026 | 284,23 | 285,60 | 279,80 | 280,00 | 1,39% | - |
| 12.06.2026 | 273,80 | 278,05 | 270,67 | 276,15 | 0,29% | 9.488,00 |
| 11.06.2026 | 264,80 | 275,77 | 263,50 | 275,35 | 4,36% | 9.800,00 |
| 10.06.2026 | 272,10 | 273,05 | 262,30 | 263,85 | -3,44% | 1.011,00 |
| 09.06.2026 | 274,75 | 279,80 | 266,70 | 273,25 | -0,41% | 745,00 |
| 08.06.2026 | 270,38 | 278,10 | 269,08 | 274,38 | -0,01% | 3.620,00 |
| 05.06.2026 | 279,98 | 284,58 | 272,88 | 274,40 | -3,04% | - |
| 04.06.2026 | 278,55 | 284,25 | 278,52 | 283,00 | 1,50% | 9.618,00 |
| 03.06.2026 | 284,98 | 285,50 | 278,48 | 278,83 | -2,68% | - |
| 02.06.2026 | 286,85 | 292,38 | 285,35 | 286,50 | 0,23% | - |
| 01.06.2026 | 287,02 | 291,02 | 281,90 | 285,85 | 0,18% | 276,00 |
| 29.05.2026 | 288,08 | 288,90 | 284,92 | 285,35 | -0,40% | 4.330,00 |
| 28.05.2026 | 285,50 | 289,73 | 283,67 | 286,50 | -0,98% | 2.835,00 |
| 27.05.2026 | 290,83 | 293,35 | 286,95 | 289,33 | -0,17% | 1.398,00 |
| 26.05.2026 | 291,50 | 293,17 | 288,13 | 289,83 | -1,28% | 2.150,00 |
| 25.05.2026 | 287,98 | 294,58 | 285,85 | 293,58 | 4,84% | 13.850,00 |
| 22.05.2026 | 280,60 | 283,58 | 277,27 | 280,02 | -0,30% | 2.250,00 |
| 21.05.2026 | 277,60 | 282,75 | 274,13 | 280,88 | 0,39% | 9.706,00 |
| 20.05.2026 | 268,70 | 282,27 | 268,63 | 279,77 | 3,48% | 9.100,00 |
| 19.05.2026 | 268,90 | 277,77 | 268,23 | 270,38 | -0,23% | 10.252,00 |
| 18.05.2026 | 256,88 | 272,08 | 254,58 | 271,00 | 4,06% | 3.000,00 |
| 15.05.2026 | 264,88 | 269,25 | 259,58 | 260,42 | -3,56% | 189,00 |
| 14.05.2026 | 268,23 | 273,65 | 268,23 | 270,02 | 0,79% | 10.849,00 |
| 13.05.2026 | 266,02 | 267,98 | 262,98 | 267,90 | 1,39% | 10.366,00 |
| 12.05.2026 | 266,63 | 267,45 | 261,30 | 264,23 | -1,88% | 230,00 |
| 11.05.2026 | 269,00 | 271,05 | 267,40 | 269,30 | -0,89% | - |
| 08.05.2026 | 273,48 | 274,35 | 268,92 | 271,73 | -0,25% | 240,00 |
| 07.05.2026 | 283,67 | 285,95 | 272,25 | 272,40 | -4,22% | 5.730,00 |
| 06.05.2026 | 276,85 | 288,95 | 276,25 | 284,40 | 4,38% | 25.524,00 |
| 05.05.2026 | 262,55 | 273,02 | 261,60 | 272,48 | 4,16% | 4.400,00 |
| 04.05.2026 | 271,67 | 272,33 | 260,10 | 261,60 | -3,09% | - |
| 30.04.2026 | 256,60 | 270,80 | 255,13 | 269,95 | 3,84% | 192,00 |
| 29.04.2026 | 265,55 | 266,27 | 259,02 | 259,98 | -1,37% | - |
| 28.04.2026 | 265,63 | 267,15 | 261,35 | 263,58 | -0,84% | 715,00 |
| 27.04.2026 | 267,33 | 272,13 | 264,73 | 265,80 | -1,04% | 1.507,00 |
| 24.04.2026 | 268,08 | 271,00 | 263,58 | 268,60 | 1,20% | 630,00 |
| 23.04.2026 | 263,83 | 269,55 | 260,40 | 265,42 | -1,17% | - |
| 22.04.2026 | 271,05 | 272,52 | 266,80 | 268,58 | 1,41% | 810,00 |